(920926)股票行情
(920926)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.860 | 17.580 | -0.280 | -1.57% | 17.500 | 18.230 | 13932 | 2490.160 | 1.74% |
| 2025-12-11 | 17.040 | 17.860 | 0.760 | 4.44% | 16.910 | 18.170 | 17082 | 3015.673 | 2.13% |
| 2025-12-10 | 17.250 | 17.100 | -0.100 | -0.58% | 16.730 | 17.250 | 10830 | 1830.638 | 1.35% |
| 2025-12-09 | 17.860 | 17.200 | -0.400 | -2.27% | 17.140 | 17.860 | 8924 | 1561.119 | 1.11% |
| 2025-12-08 | 17.890 | 17.600 | 0.040 | 0.23% | 17.480 | 17.890 | 8398 | 1479.144 | 1.05% |
| 2025-12-05 | 17.430 | 17.560 | 0.160 | 0.92% | 17.300 | 17.750 | 7348 | 1287.596 | 0.92% |
| 2025-12-04 | 17.910 | 17.400 | -0.490 | -2.74% | 17.400 | 17.930 | 8592 | 1517.630 | 1.07% |
| 2025-12-03 | 17.820 | 17.890 | 0.070 | 0.39% | 17.740 | 18.110 | 7575 | 1359.397 | 0.94% |
| 2025-12-02 | 18.480 | 17.820 | -0.360 | -1.98% | 17.800 | 18.700 | 9071 | 1629.883 | 1.13% |
| 2025-12-01 | 17.810 | 18.180 | 0.580 | 3.30% | 17.610 | 18.350 | 13205 | 2377.582 | 1.65% |
| 2025-11-28 | 17.580 | 17.600 | 0.020 | 0.11% | 17.490 | 17.830 | 8139 | 1437.266 | 1.02% |
| 2025-11-27 | 17.960 | 17.580 | -0.380 | -2.12% | 17.550 | 17.970 | 11348 | 2007.352 | 1.42% |
| 2025-11-26 | 18.010 | 17.960 | -0.050 | -0.28% | 17.710 | 18.260 | 7997 | 1435.971 | 1.00% |
| 2025-11-25 | 17.970 | 18.010 | 0.320 | 1.81% | 17.710 | 18.330 | 12464 | 2261.507 | 1.55% |
| 2025-11-24 | 17.600 | 17.690 | 0.170 | 0.97% | 17.600 | 17.980 | 10346 | 1840.441 | 1.29% |
| 2025-11-21 | 18.550 | 17.520 | -0.980 | -5.30% | 17.500 | 18.700 | 18039 | 3227.928 | 2.25% |
| 2025-11-20 | 18.600 | 18.500 | -0.100 | -0.54% | 18.250 | 18.860 | 12004 | 2219.618 | 1.50% |
| 2025-11-19 | 19.900 | 18.600 | -1.090 | -5.54% | 18.340 | 19.900 | 21275 | 4028.703 | 2.65% |
| 2025-11-18 | 20.180 | 19.690 | -0.460 | -2.28% | 19.560 | 20.270 | 14917 | 2949.693 | 1.86% |
| 2025-11-17 | 20.340 | 20.150 | -0.210 | -1.03% | 19.960 | 20.350 | 14448 | 2903.275 | 1.80% |
| 2025-11-14 | 20.800 | 20.360 | -0.900 | -4.23% | 20.350 | 21.260 | 27511 | 5681.091 | 3.43% |
| 2025-11-13 | 21.470 | 21.260 | -0.210 | -0.98% | 20.720 | 21.470 | 39740 | 8333.860 | 4.96% |
| 2025-11-12 | 20.260 | 21.470 | 1.240 | 6.13% | 20.130 | 21.490 | 51244 | 10734.297 | 6.39% |
| 2025-11-11 | 20.430 | 20.230 | -0.270 | -1.32% | 19.820 | 20.460 | 21316 | 4284.066 | 2.66% |
| 2025-11-10 | 19.830 | 20.500 | 1.010 | 5.18% | 19.490 | 20.590 | 28122 | 5650.553 | 3.51% |
| 2025-11-07 | 19.580 | 19.490 | -0.090 | -0.46% | 19.490 | 19.940 | 11000 | 2169.519 | 1.37% |
| 2025-11-06 | 20.060 | 19.580 | -0.520 | -2.59% | 19.520 | 20.240 | 15659 | 3082.090 | 1.95% |
| 2025-11-05 | 19.780 | 20.100 | 0.550 | 2.81% | 19.410 | 20.360 | 22225 | 4429.003 | 2.77% |
| 2025-11-04 | 20.400 | 19.550 | -0.890 | -4.35% | 19.410 | 20.440 | 22416 | 4438.669 | 2.80% |
| 2025-11-03 | 21.040 | 20.440 | -0.720 | -3.40% | 20.220 | 21.040 | 26457 | 5415.707 | 3.30% |
| 2025-10-31 | 20.570 | 21.160 | 0.640 | 3.12% | 20.260 | 21.160 | 45049 | 9366.848 | 5.62% |
| 2025-10-30 | 20.220 | 20.520 | 0.500 | 2.50% | 20.190 | 21.530 | 56085 | 11711.422 | 6.99% |
| 2025-10-29 | 19.280 | 20.020 | 0.880 | 4.60% | 18.710 | 20.100 | 25529 | 4957.918 | 3.18% |
| 2025-10-28 | 19.500 | 19.140 | -0.390 | -2.00% | 19.110 | 19.750 | 12274 | 2383.127 | 1.53% |
| 2025-10-27 | 19.590 | 19.530 | 0.020 | 0.10% | 19.320 | 19.800 | 9565 | 1866.642 | 1.19% |
| 2025-10-24 | 19.480 | 19.510 | 0.050 | 0.26% | 19.480 | 19.810 | 8951 | 1755.939 | 1.12% |
| 2025-10-23 | 20.040 | 19.460 | -0.680 | -3.38% | 19.250 | 20.150 | 17760 | 3471.586 | 2.21% |
| 2025-10-22 | 19.960 | 20.140 | 0.240 | 1.21% | 19.600 | 20.240 | 20740 | 4161.374 | 2.59% |
| 2025-10-21 | 19.510 | 19.900 | 0.280 | 1.43% | 19.390 | 19.950 | 19785 | 3912.039 | 2.47% |
| 2025-10-20 | 19.180 | 19.620 | 0.670 | 3.54% | 19.020 | 19.640 | 12411 | 2398.329 | 1.55% |
| 2025-10-17 | 19.070 | 18.950 | -0.120 | -0.63% | 18.800 | 19.500 | 16205 | 3119.714 | 2.02% |
| 2025-10-16 | 19.450 | 19.070 | -0.410 | -2.10% | 18.910 | 19.650 | 9956 | 1917.910 | 1.24% |
| 2025-10-15 | 19.580 | 19.480 | 0.140 | 0.72% | 19.300 | 19.720 | 11681 | 2280.409 | 1.46% |
| 2025-10-14 | 19.980 | 19.340 | -0.240 | -1.23% | 19.220 | 19.980 | 16591 | 3242.996 | 2.07% |
| 2025-10-13 | 18.900 | 19.580 | 0.060 | 0.31% | 18.280 | 19.680 | 19124 | 3666.067 | 2.39% |
| 2025-10-10 | 18.970 | 19.520 | 0.650 | 3.44% | 18.750 | 20.110 | 32139 | 6317.158 | 4.01% |
| 2025-10-09 | 18.720 | 18.870 | 0.100 | 0.53% | 18.300 | 18.980 | 16105 | 3024.757 | 2.01% |
| 2025-09-30 | 19.240 | 18.770 | -0.410 | -2.14% | 18.560 | 19.300 | 13625 | 2589.302 | 1.70% |
| 2025-09-29 | 19.060 | 19.180 | 0.230 | 1.21% | 18.800 | 19.190 | 15350 | 2921.618 | 1.91% |
| 2025-09-26 | 19.800 | 18.950 | -0.850 | -4.29% | 18.860 | 19.900 | 24375 | 4657.779 | 3.04% |
| 2025-09-25 | 20.360 | 19.800 | -0.620 | -3.04% | 19.670 | 20.360 | 29404 | 5848.510 | 3.67% |
| 2025-09-24 | 20.770 | 20.420 | -0.770 | -3.63% | 19.860 | 20.990 | 38853 | 7863.102 | 4.85% |
| 2025-09-23 | 20.600 | 21.190 | 1.120 | 5.58% | 20.400 | 21.970 | 61653 | 13175.467 | 7.69% |
| 2025-09-22 | 19.890 | 20.070 | 0.170 | 0.85% | 19.750 | 20.190 | 16424 | 3287.803 | 2.05% |
| 2025-09-19 | 20.500 | 19.900 | -0.690 | -3.35% | 19.710 | 20.710 | 26396 | 5297.479 | 3.29% |
| 2025-09-18 | 21.400 | 20.590 | -0.710 | -3.33% | 20.510 | 21.770 | 32749 | 6958.719 | 4.08% |
| 2025-09-17 | 21.010 | 21.300 | 0.140 | 0.66% | 20.800 | 21.340 | 25019 | 5276.346 | 3.12% |
| 2025-09-16 | 21.870 | 21.160 | -0.830 | -3.77% | 21.010 | 21.870 | 32392 | 6909.328 | 4.04% |
| 2025-09-15 | 21.050 | 21.990 | 0.870 | 4.12% | 20.700 | 22.130 | 41500 | 8949.684 | 5.18% |
| 2025-09-12 | 21.090 | 21.120 | 0.130 | 0.62% | 20.900 | 21.430 | 25559 | 5414.796 | 3.19% |
| 2025-09-11 | 21.430 | 20.990 | -0.400 | -1.87% | 20.600 | 21.430 | 33965 | 7084.519 | 4.24% |
| 2025-09-10 | 21.400 | 21.390 | -0.350 | -1.61% | 21.000 | 21.980 | 39914 | 8525.033 | 4.98% |
| 2025-09-09 | 22.310 | 21.740 | -0.520 | -2.34% | 21.640 | 22.800 | 52621 | 11655.333 | 6.56% |
| 2025-09-08 | 23.000 | 22.260 | -1.720 | -7.17% | 22.000 | 23.410 | 88978 | 19984.668 | 11.10% |
| 2025-09-05 | 25.000 | 23.980 | -4.390 | -15.47% | 22.650 | 26.300 | 132800 | 32088.061 | 16.56% |
| 2025-09-04 | 23.000 | 28.370 | 5.100 | 21.92% | 22.000 | 30.200 | 167573 | 44179.820 | 20.90% |
| 2025-09-03 | 18.190 | 23.270 | 5.370 | 30.00% | 18.190 | 23.270 | 145863 | 32051.219 | 18.19% |
| 2025-09-02 | 17.600 | 17.900 | 0.400 | 2.29% | 17.350 | 18.140 | 30679 | 5437.088 | 3.83% |
| 2025-09-01 | 17.360 | 17.500 | 0.140 | 0.81% | 17.100 | 17.560 | 12214 | 2116.165 | 1.52% |
| 2025-08-29 | 17.270 | 17.360 | 0.090 | 0.52% | 17.130 | 17.590 | 13214 | 2291.133 | 1.65% |
| 2025-08-28 | 17.550 | 17.270 | 0.070 | 0.41% | 16.660 | 17.550 | 15160 | 2591.644 | 1.89% |
| 2025-08-27 | 17.650 | 17.200 | -0.360 | -2.05% | 17.170 | 17.690 | 11104 | 1937.240 | 1.38% |
| 2025-08-26 | 17.850 | 17.560 | -0.040 | -0.23% | 17.460 | 17.850 | 16465 | 2888.409 | 2.05% |
| 2025-08-25 | 17.810 | 17.600 | 0.010 | 0.06% | 17.420 | 17.810 | 12255 | 2153.312 | 1.53% |
| 2025-08-22 | 17.800 | 17.590 | -0.160 | -0.90% | 17.500 | 17.860 | 12137 | 2135.787 | 1.51% |
| 2025-08-21 | 18.170 | 17.750 | -0.260 | -1.44% | 17.630 | 18.220 | 15127 | 2694.652 | 1.89% |
| 2025-08-20 | 18.000 | 18.010 | -0.050 | -0.28% | 17.560 | 18.250 | 21938 | 3917.822 | 2.74% |
| 2025-08-19 | 17.430 | 18.060 | 0.580 | 3.32% | 17.200 | 18.380 | 43365 | 7806.938 | 5.41% |
| 2025-08-18 | 16.890 | 17.480 | 0.690 | 4.11% | 16.790 | 17.500 | 23902 | 4128.222 | 2.98% |
| 2025-08-15 | 16.600 | 16.790 | 0.300 | 1.82% | 16.400 | 16.880 | 8721 | 1453.317 | 1.09% |
深证大盘股票行情在线 K线走势图
(920926)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
